Lazard, Inc. (LAZ)
NYSE: LAZ · Real-Time Price · USD
52.45
-0.86 (-1.61%)
Nov 4, 2024, 4:00 PM EST - Market closed

Lazard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202452.0052.7551.4752.4552.45-1.61%1,099,704
Nov 1, 202453.1454.1952.8153.3153.310.60%1,001,071
Oct 31, 202450.5554.1850.3352.9952.994.54%1,786,854
Oct 30, 202451.2351.8650.6350.6950.69-1.21%528,524
Oct 29, 202451.5051.7850.9251.3151.31-0.70%553,186
Oct 28, 202451.8752.0050.7951.6751.671.08%775,621
Oct 25, 202451.0051.7150.6951.1251.120.47%505,008
Oct 24, 202451.6051.8850.5550.8850.88-0.45%813,521
Oct 23, 202452.5152.6850.9951.1151.11-2.72%792,080
Oct 22, 202452.5952.8651.9452.5452.54-0.19%483,741
Oct 21, 202453.3053.3752.3752.6452.64-1.44%281,496
Oct 18, 202453.7254.0652.9753.4153.41-0.34%695,686
Oct 17, 202454.3954.7353.5453.5953.59-1.31%532,699
Oct 16, 202453.7554.5753.7054.3054.302.26%768,449
Oct 15, 202452.4553.7952.2153.1053.101.74%602,395
Oct 14, 202452.7053.1051.9252.1952.19-0.97%753,447
Oct 11, 202450.0752.8849.9452.7052.705.38%1,183,713
Oct 10, 202448.5050.3647.8950.0150.011.03%542,826
Oct 9, 202448.4249.9247.8249.5049.502.38%599,565
Oct 8, 202448.3849.2248.2248.3548.35-0.27%553,244
Oct 7, 202449.0049.4148.3748.4848.48-1.24%388,274
Oct 4, 202449.3549.8048.7949.0949.091.47%285,655
Oct 3, 202448.4648.7247.9248.3848.38-0.53%687,073
Oct 2, 202449.1550.2148.6348.6448.64-1.06%471,700
Oct 1, 202450.3850.8049.0449.1649.16-2.42%519,239
Sep 30, 202450.1350.9949.9750.3850.38-0.10%606,189
Sep 27, 202450.6951.0650.0550.4350.430.24%300,982
Sep 26, 202450.8850.8950.0250.3150.310.32%402,444
Sep 25, 202450.9351.4650.0650.1550.15-1.72%375,838
Sep 24, 202450.6951.0750.3651.0351.031.07%326,166
Sep 23, 202450.9451.4450.1750.4950.490.24%396,974
Sep 20, 202450.6250.6949.7750.3750.37-0.63%846,102
Sep 19, 202450.4150.7849.8250.6950.691.87%673,467
Sep 18, 202449.4050.2348.9649.7649.760.10%637,350
Sep 17, 202449.1549.9149.1149.7149.711.70%741,883
Sep 16, 202448.0748.8947.9148.8848.882.32%307,264
Sep 13, 202446.7947.8146.6847.7747.773.62%486,949
Sep 12, 202445.0946.1243.6646.1046.101.16%1,037,441
Sep 11, 202446.0746.3144.1145.5745.57-2.15%780,598
Sep 10, 202447.0947.3045.9146.5746.57-0.77%456,462
Sep 9, 202447.6047.9546.6546.9346.93-1.08%758,406
Sep 6, 202448.0148.5846.7347.4447.44-1.80%583,418
Sep 5, 202448.5548.6747.6648.3148.310.15%395,711
Sep 4, 202447.9048.9947.9048.2448.24-0.02%342,188
Sep 3, 202449.5449.5947.6148.2548.25-3.71%1,069,793
Aug 30, 202448.9050.2648.9050.1150.112.39%804,591
Aug 29, 202448.9249.3748.7348.9448.940.62%438,518
Aug 28, 202449.2749.7048.5848.6448.64-1.96%610,411
Aug 27, 202449.2749.7749.2649.6149.610.02%364,032
Aug 26, 202450.0050.1449.1549.6049.60-0.56%558,600
Aug 23, 202448.8150.1348.6649.8849.883.04%615,920
Aug 22, 202448.4848.9748.0948.4148.410.06%500,553
Aug 21, 202447.8948.4247.3348.3848.381.83%468,000
Aug 20, 202447.7747.8146.9847.5147.51-0.81%435,884
Aug 19, 202447.9848.3347.5747.9047.90-0.19%548,487
Aug 16, 202447.7448.4947.7147.9947.990.27%395,736
Aug 15, 202447.1048.4646.9447.8647.863.37%1,218,809
Aug 14, 202445.1046.3444.7446.3046.303.16%542,914
Aug 13, 202444.8545.1844.2544.8844.880.92%587,951
Aug 12, 202445.4145.5544.1644.4744.47-2.05%528,279
Aug 9, 202444.6245.4144.4345.4045.401.95%719,008
Aug 8, 202443.9444.6243.6644.5344.532.56%511,790
Aug 7, 202444.8245.1843.3743.4243.42-1.94%596,307
Aug 6, 202442.7444.7442.3344.2844.283.94%879,977
Aug 5, 202442.1243.3941.6442.6042.60-3.84%1,128,504
Aug 2, 202445.0145.5343.9044.3043.79-5.10%870,586
Aug 1, 202449.0049.3646.0546.6846.14-5.06%797,683
Jul 31, 202448.2549.7847.9849.1748.602.10%1,215,313
Jul 30, 202448.0048.9047.7548.1647.601.01%889,655
Jul 29, 202447.7648.3047.1947.6847.13-1.55%1,317,602
Jul 26, 202449.3149.5947.8148.4347.87-0.10%1,449,857
Jul 25, 202444.2948.6444.2648.4847.9211.94%2,278,151
Jul 24, 202443.9544.6343.1943.3142.81-1.55%1,211,811
Jul 23, 202443.7444.5543.3643.9943.480.59%1,142,758
Jul 22, 202444.0044.6643.7143.7343.22-2.39%1,168,740
Jul 19, 202444.5645.0444.2144.8044.28-0.47%791,531
Jul 18, 202445.5246.4144.8845.0144.49-1.06%1,116,775
Jul 17, 202444.9745.9044.6645.4944.960.40%1,494,732
Jul 16, 202443.6845.4243.6845.3144.783.97%1,619,313
Jul 15, 202441.9743.6741.6943.5843.075.16%1,147,570
Jul 12, 202441.1342.0441.0041.4440.960.34%790,570
Jul 11, 202440.2141.4540.1141.3040.823.53%886,165
Jul 10, 202439.4540.1439.2039.8939.43-0.05%1,250,889
Jul 9, 202439.4440.5539.2639.9139.450.23%1,126,656
Jul 8, 202439.6640.1339.5839.8239.360.68%1,098,801
Jul 5, 202439.0139.7938.8139.5539.091.38%1,017,876
Jul 3, 202439.1839.3338.8639.0138.56-0.23%632,473
Jul 2, 202438.6839.1538.4039.1038.650.88%728,211
Jul 1, 202438.4338.9238.2038.7638.311.52%1,325,505
Jun 28, 202436.7038.3336.4838.1837.744.77%4,735,203
Jun 27, 202435.8136.5335.8136.4436.021.93%769,716
Jun 26, 202436.2036.2635.5635.7535.34-1.76%638,911
Jun 25, 202436.9437.0636.3336.3935.97-1.73%653,733
Jun 24, 202436.3937.4136.1337.0336.601.73%1,108,811
Jun 21, 202437.4737.5336.0536.4035.98-3.47%1,161,834
Jun 20, 202437.6537.8437.2037.7137.270.11%957,063
Jun 18, 202437.0438.1037.0437.6737.232.09%755,373
Jun 17, 202436.4436.9635.8136.9036.470.68%1,636,953
Jun 14, 202437.1737.3136.3336.6536.23-2.19%1,246,629
Jun 13, 202438.0138.1837.3337.4737.04-2.09%529,723